Denison Mines Corp. (DNN)
1.3000
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 5:46 PM EDT
Historical Prices For Denison Mines Corp. (DNN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.31 | 1.35 | 1.27 | 1.30 | 79,505,553 | 1.30 |
| 3/31/2025 | 1.31 | 1.33 | 1.28 | 1.30 | 59,539,397 | 1.30 |
| 3/28/2025 | 1.37 | 1.40 | 1.33 | 1.33 | 70,877,488 | 1.33 |
| 3/27/2025 | 1.44 | 1.45 | 1.36 | 1.39 | 64,462,427 | 1.39 |
| 3/26/2025 | 1.48 | 1.48 | 1.42 | 1.43 | 63,057,505 | 1.43 |
| 3/25/2025 | 1.50 | 1.51 | 1.43 | 1.47 | 69,188,186 | 1.47 |
| 3/24/2025 | 1.52 | 1.54 | 1.48 | 1.51 | 55,993,243 | 1.51 |
| 3/21/2025 | 1.54 | 1.55 | 1.46 | 1.50 | 71,943,649 | 1.50 |
| 3/20/2025 | 1.45 | 1.55 | 1.44 | 1.53 | 60,680,494 | 1.53 |
| 3/19/2025 | 1.44 | 1.49 | 1.44 | 1.49 | 45,375,271 | 1.49 |
| 3/18/2025 | 1.47 | 1.47 | 1.40 | 1.46 | 49,941,995 | 1.46 |
| 3/17/2025 | 1.39 | 1.46 | 1.38 | 1.45 | 47,731,802 | 1.45 |
| 3/14/2025 | 1.40 | 1.44 | 1.38 | 1.38 | 39,317,936 | 1.38 |
| 3/13/2025 | 1.43 | 1.44 | 1.36 | 1.40 | 56,079,847 | 1.40 |
| 3/12/2025 | 1.39 | 1.45 | 1.39 | 1.42 | 51,756,942 | 1.42 |
| 3/11/2025 | 1.30 | 1.39 | 1.28 | 1.36 | 91,966,997 | 1.36 |
| 3/10/2025 | 1.38 | 1.39 | 1.27 | 1.30 | 80,012,375 | 1.30 |
| 3/07/2025 | 1.41 | 1.44 | 1.37 | 1.39 | 65,595,705 | 1.39 |
| 3/06/2025 | 1.41 | 1.47 | 1.40 | 1.43 | 76,469,522 | 1.43 |
| 3/05/2025 | 1.43 | 1.46 | 1.39 | 1.45 | 47,605,209 | 1.45 |
| 3/04/2025 | 1.37 | 1.46 | 1.33 | 1.41 | 68,964,271 | 1.41 |
| 3/03/2025 | 1.53 | 1.55 | 1.37 | 1.37 | 81,530,297 | 1.37 |
| 2/28/2025 | 1.46 | 1.51 | 1.43 | 1.49 | 61,392,452 | 1.49 |
| 2/27/2025 | 1.52 | 1.59 | 1.45 | 1.45 | 68,085,011 | 1.45 |
| 2/26/2025 | 1.52 | 1.59 | 1.48 | 1.50 | 70,326,581 | 1.50 |
| 2/25/2025 | 1.53 | 1.54 | 1.46 | 1.48 | 69,312,074 | 1.48 |
| 2/24/2025 | 1.55 | 1.59 | 1.52 | 1.55 | 59,890,920 | 1.55 |
| 2/21/2025 | 1.59 | 1.60 | 1.53 | 1.54 | 51,264,250 | 1.54 |
| 2/20/2025 | 1.62 | 1.64 | 1.58 | 1.58 | 53,013,636 | 1.58 |
| 2/19/2025 | 1.63 | 1.64 | 1.57 | 1.60 | 61,642,667 | 1.60 |
| 2/18/2025 | 1.62 | 1.65 | 1.58 | 1.63 | 48,239,143 | 1.63 |
| 2/14/2025 | 1.75 | 1.76 | 1.61 | 1.62 | 53,128,839 | 1.62 |
| 2/13/2025 | 1.76 | 1.78 | 1.71 | 1.75 | 64,003,959 | 1.75 |
| 2/12/2025 | 1.74 | 1.81 | 1.72 | 1.76 | 41,059,516 | 1.76 |
| 2/11/2025 | 1.78 | 1.80 | 1.73 | 1.75 | 54,614,092 | 1.75 |
| 2/10/2025 | 1.82 | 1.86 | 1.78 | 1.80 | 53,287,252 | 1.80 |
| 2/07/2025 | 1.81 | 1.86 | 1.79 | 1.81 | 49,910,262 | 1.81 |
| 2/06/2025 | 1.86 | 1.88 | 1.77 | 1.79 | 32,117,599 | 1.79 |
| 2/05/2025 | 1.84 | 1.89 | 1.81 | 1.86 | 51,013,202 | 1.86 |
| 2/04/2025 | 1.77 | 1.87 | 1.77 | 1.85 | 51,411,646 | 1.85 |
| 2/03/2025 | 1.74 | 1.81 | 1.70 | 1.75 | 66,201,680 | 1.75 |
| 1/31/2025 | 1.91 | 1.92 | 1.80 | 1.82 | 44,484,254 | 1.82 |
| 1/30/2025 | 1.85 | 1.93 | 1.85 | 1.92 | 37,267,213 | 1.92 |
| 1/29/2025 | 1.79 | 1.88 | 1.75 | 1.85 | 36,401,377 | 1.85 |
| 1/28/2025 | 1.79 | 1.79 | 1.71 | 1.78 | 28,982,297 | 1.78 |
| 1/27/2025 | 1.93 | 1.94 | 1.73 | 1.73 | 51,481,331 | 1.73 |
| 1/24/2025 | 2.07 | 2.14 | 2.01 | 2.03 | 43,931,527 | 2.03 |
| 1/23/2025 | 2.01 | 2.06 | 1.97 | 2.04 | 37,710,603 | 2.04 |
| 1/22/2025 | 1.99 | 2.07 | 1.94 | 2.04 | 35,730,997 | 2.04 |
| 1/21/2025 | 1.90 | 1.96 | 1.90 | 1.96 | 29,342,628 | 1.96 |
| 1/17/2025 | 1.87 | 1.92 | 1.84 | 1.88 | 34,844,071 | 1.88 |
| 1/16/2025 | 1.95 | 1.98 | 1.84 | 1.86 | 23,910,168 | 1.86 |
| 1/15/2025 | 1.94 | 1.97 | 1.91 | 1.95 | 26,620,088 | 1.95 |
| 1/14/2025 | 1.93 | 1.99 | 1.90 | 1.91 | 25,017,825 | 1.91 |
| 1/13/2025 | 1.91 | 2.00 | 1.90 | 1.91 | 30,203,050 | 1.91 |
| 1/10/2025 | 2.00 | 2.00 | 1.92 | 1.95 | 28,676,829 | 1.95 |
| 1/08/2025 | 1.97 | 2.00 | 1.89 | 1.96 | 36,494,212 | 1.96 |
| 1/07/2025 | 2.10 | 2.11 | 1.97 | 1.97 | 30,063,134 | 1.97 |
| 1/06/2025 | 2.13 | 2.19 | 2.06 | 2.08 | 31,308,170 | 2.08 |
| 1/03/2025 | 2.07 | 2.11 | 1.99 | 2.10 | 32,212,165 | 2.10 |